Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.890
-0.020 (-1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
1.905
+0.015 (0.79%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.971.971.851.891.89-1.05%56,210
Apr 27, 20261.811.921.771.911.915.52%97,411
Apr 24, 20261.771.821.771.811.812.84%36,474
Apr 23, 20261.831.831.711.761.76-4.86%60,226
Apr 22, 20261.861.881.841.851.850.54%26,123
Apr 21, 20261.901.911.841.841.84-3.16%80,806
Apr 20, 20261.921.921.881.901.90-0.52%37,448
Apr 17, 20261.891.961.871.911.910.53%38,291
Apr 16, 20261.971.971.881.901.90-35,362
Apr 15, 20261.981.981.871.901.901.06%42,669
Apr 14, 20261.901.971.861.881.88-0.53%115,354
Apr 13, 20261.881.941.861.891.891.61%34,774
Apr 10, 20261.891.911.851.861.86-2.62%48,379
Apr 9, 20261.911.941.871.911.91-37,972
Apr 8, 20262.052.091.831.911.91-3.54%189,577
Apr 7, 20261.961.991.921.981.98-68,661
Apr 6, 20261.882.011.871.981.983.13%130,405
Apr 2, 20261.901.941.881.921.92-26,720
Apr 1, 20261.811.951.771.921.924.35%83,597
Mar 31, 20261.821.881.761.841.841.66%42,440
Mar 30, 20261.801.871.731.811.81-1.09%160,732
Mar 27, 20261.941.941.801.831.83-4.19%96,656
Mar 26, 20261.982.071.891.911.91-4.02%145,947
Mar 25, 20262.042.041.861.991.996.42%213,356
Mar 24, 20261.741.901.741.871.876.86%89,262
Mar 23, 20261.801.911.731.751.75-3.31%149,644
Mar 20, 20261.851.911.811.811.81-1.63%208,957
Mar 19, 20261.931.931.801.841.84-7.54%450,143
Mar 18, 20262.082.101.951.991.99-4.33%287,830
Mar 17, 20262.162.172.052.082.08-5.02%126,957
Mar 16, 20262.252.272.162.192.19-2.23%105,449
Mar 13, 20262.302.302.222.242.24-0.88%76,919
Mar 12, 20262.342.362.262.262.26-3.42%145,180
Mar 11, 20262.302.372.222.342.342.63%72,465
Mar 10, 20262.322.352.212.282.28-2.98%181,319
Mar 9, 20262.302.432.282.352.352.62%328,889
Mar 6, 20262.292.312.152.292.291.33%145,375
Mar 5, 20262.192.402.192.262.264.15%390,665
Mar 4, 20262.322.352.072.172.17-8.82%333,278
Mar 3, 20262.502.552.272.382.380.42%1,078,478
Mar 2, 20262.302.452.222.372.372.60%405,271
Feb 27, 20262.142.382.122.312.317.94%206,209
Feb 26, 20262.062.172.062.142.143.38%43,715
Feb 25, 20262.102.202.062.072.07-3.27%73,586
Feb 24, 20262.052.152.052.142.144.39%62,049
Feb 23, 20262.152.192.052.052.05-8.07%82,112
Feb 20, 20262.262.262.192.232.232.76%126,419
Feb 19, 20262.092.192.072.172.174.83%133,458
Feb 18, 20262.122.122.012.072.07-2.82%68,024
Feb 17, 20262.062.152.062.132.132.40%42,750
Feb 13, 20262.062.102.042.082.08-15,149
Feb 12, 20262.182.192.052.082.08-1.33%47,952
Feb 11, 20262.002.112.002.112.115.93%65,616
Feb 10, 20262.032.051.981.991.99-0.50%83,740
Feb 9, 20262.012.081.992.002.00-2.44%69,437
Feb 6, 20261.962.091.922.052.056.22%64,857
Feb 5, 20262.122.121.921.931.93-6.76%220,896
Feb 4, 20262.012.082.012.072.072.48%99,830
Feb 3, 20262.052.102.012.022.02-1.46%44,246
Feb 2, 20262.072.102.032.052.05-2.84%62,340
Jan 30, 20262.192.252.102.112.11-2.76%30,845
Jan 29, 20262.132.192.102.172.172.36%61,237
Jan 28, 20262.122.162.102.122.120.95%20,912
Jan 27, 20262.082.152.072.102.102.94%33,403
Jan 26, 20262.032.082.032.042.040.49%20,510
Jan 23, 20262.102.102.022.032.03-0.98%63,742
Jan 22, 20262.102.152.042.052.05-0.49%48,083
Jan 21, 20262.052.162.042.062.060.49%59,987
Jan 20, 20262.092.112.002.052.05-129,644
Jan 16, 20262.102.112.052.052.05-2.84%17,889
Jan 15, 20262.152.162.042.112.11-1.86%47,514
Jan 14, 20262.082.172.052.152.151.90%74,112
Jan 13, 20262.012.132.012.112.114.98%97,505
Jan 12, 20262.052.082.012.012.01-1.47%91,846
Jan 9, 20262.122.162.022.042.04-3.77%83,006
Jan 8, 20262.152.152.102.122.120.47%36,247
Jan 7, 20262.152.192.112.112.11-2.31%64,246
Jan 6, 20262.212.252.122.162.16-2.26%67,688
Jan 5, 20262.182.252.142.212.210.91%33,301
Jan 2, 20262.162.232.142.192.192.82%102,959
Dec 31, 20252.132.192.112.132.13-1.39%27,036
Dec 30, 20252.152.182.102.162.161.89%43,329
Dec 29, 20252.282.322.012.122.12-8.23%399,758
Dec 26, 20252.292.342.292.312.31-0.43%23,251
Dec 24, 20252.352.352.242.322.320.87%112,141
Dec 23, 20252.282.342.232.302.300.88%66,459
Dec 22, 20252.202.302.202.282.282.70%118,424
Dec 19, 20252.232.262.202.222.22-1.33%32,229
Dec 18, 20252.272.272.202.252.25-0.44%67,119
Dec 17, 20252.262.302.182.262.26-0.88%99,864
Dec 16, 20252.262.312.242.282.28-69,891
Dec 15, 20252.302.342.242.282.28-0.44%67,184
Dec 12, 20252.372.402.222.292.29-2.97%163,107
Dec 11, 20252.362.432.332.362.360.43%90,988
Dec 10, 20252.412.412.322.352.350.86%95,269
Dec 9, 20252.332.362.252.332.331.75%117,821
Dec 8, 20252.472.472.252.292.29-7.10%231,399
Dec 5, 20252.542.582.322.472.47-3.33%306,665
Dec 4, 20252.462.552.422.552.552.82%135,655
Dec 3, 20252.372.542.352.482.484.64%303,904